| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2021 | CNY | 30.12 | 31.74 | 30.12 | 31.45 | 31.45 | +1.95 (+6.61%) | 2,876,980 |
| 10 Feb 2021 | CNY | 30.88 | 31.53 | 29.29 | 29.5 | 29.5 | -1.3 (-4.22%) | 2,866,498 |
| 9 Feb 2021 | CNY | 30.5 | 31.74 | 30.03 | 30.8 | 30.8 | +0.3 (+0.98%) | 2,367,250 |
| 8 Feb 2021 | CNY | 33 | 33 | 30.41 | 30.5 | 30.5 | -2.88 (-8.63%) | 3,475,821 |
| 5 Feb 2021 | CNY | 34.42 | 35.96 | 33.28 | 33.38 | 33.38 | -1.77 (-5.04%) | 4,373,457 |
| 4 Feb 2021 | CNY | 32 | 36 | 31.21 | 35.15 | 35.15 | +2.43 (+7.43%) | 5,491,562 |
| 3 Feb 2021 | CNY | 32.9 | 34.24 | 32.01 | 32.72 | 32.72 | -0.52 (-1.56%) | 3,311,674 |
| 2 Feb 2021 | CNY | 34.4 | 36.61 | 33.08 | 33.24 | 33.24 | -1.34 (-3.88%) | 5,115,133 |
| 1 Feb 2021 | CNY | 31.8 | 34.91 | 31.45 | 34.58 | 34.58 | +2.78 (+8.74%) | 4,782,717 |
| 29 Jan 2021 | CNY | 31.46 | 32.3 | 30.85 | 31.8 | 31.8 | +0.6 (+1.92%) | 2,850,837 |
| 28 Jan 2021 | CNY | 33.06 | 34.38 | 31.2 | 31.2 | 31.2 | -2.8 (-8.24%) | 3,067,289 |
| 27 Jan 2021 | CNY | 32.62 | 34.61 | 32 | 34 | 34 | +0.99 (+3.00%) | 3,641,110 |
| 26 Jan 2021 | CNY | 32.2 | 34.66 | 31.8 | 33.01 | 33.01 | +0.69 (+2.13%) | 3,860,219 |
| 25 Jan 2021 | CNY | 33.05 | 33.32 | 31.54 | 32.32 | 32.32 | -1.68 (-4.94%) | 3,976,077 |
| 22 Jan 2021 | CNY | 34.56 | 36.62 | 33.44 | 34 | 34 | +0.04 (+0.12%) | 4,726,979 |
| 21 Jan 2021 | CNY | 34.88 | 34.98 | 33.56 | 33.96 | 33.96 | -1.42 (-4.01%) | 4,461,924 |
| 20 Jan 2021 | CNY | 36.5 | 37.23 | 35 | 35.38 | 35.38 | -1.6 (-4.33%) | 4,991,132 |
| 19 Jan 2021 | CNY | 35.02 | 38.1 | 34.43 | 36.98 | 36.98 | +0.94 (+2.61%) | 7,762,431 |
| 18 Jan 2021 | CNY | 36.63 | 39.18 | 35.08 | 36.04 | 36.04 | -0.1 (-0.28%) | 9,721,837 |
| 15 Jan 2021 | CNY | 30.24 | 36.14 | 30 | 36.14 | 36.14 | +6.02 (+19.99%) | 8,338,952 |
| 14 Jan 2021 | CNY | 28.43 | 31.27 | 28.43 | 30.12 | 30.12 | +1.43 (+4.98%) | 4,465,010 |
| 13 Jan 2021 | CNY | 30.61 | 30.65 | 28.68 | 28.69 | 28.69 | -1.76 (-5.78%) | 3,040,693 |
| 12 Jan 2021 | CNY | 31 | 31.9 | 30.26 | 30.45 | 30.45 | -0.94 (-2.99%) | 2,523,126 |
| 11 Jan 2021 | CNY | 32.13 | 32.38 | 30.42 | 31.39 | 31.39 | -0.74 (-2.30%) | 3,320,014 |
| 8 Jan 2021 | CNY | 33.19 | 33.45 | 31.41 | 32.13 | 32.13 | -1.13 (-3.40%) | 2,724,946 |
| 7 Jan 2021 | CNY | 35.8 | 36.13 | 33.11 | 33.26 | 33.26 | -2.64 (-7.35%) | 3,450,920 |
| 6 Jan 2021 | CNY | 38 | 38.3 | 35.78 | 35.9 | 35.9 | -2.37 (-6.19%) | 2,844,522 |
| 5 Jan 2021 | CNY | 37.9 | 38.46 | 37.51 | 38.27 | 38.27 | -0.16 (-0.42%) | 2,352,813 |
| 4 Jan 2021 | CNY | 37.29 | 38.79 | 36.88 | 38.43 | 38.43 | +1.61 (+4.37%) | 3,186,200 |
| 31 Dec 2020 | CNY | 36.11 | 37.04 | 35.9 | 36.82 | 36.82 | +0.71 (+1.97%) | 2,295,819 |
